アトミクス
4625スタンダード/化学/ATOMIX CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 811.0 | 818.0 | 804.0 | 805.0 | -9.0 | -1.11% | 8,500 |
| 2026-03-12 | 833.0 | 833.0 | 814.0 | 814.0 | -28.0 | -3.33% | 13,700 |
| 2026-03-11 | 849.0 | 849.0 | 836.0 | 842.0 | -8.0 | -0.94% | 14,500 |
| 2026-03-10 | 850.0 | 855.0 | 835.0 | 850.0 | +12.0 | +1.43% | 26,700 |
| 2026-03-09 | 825.0 | 838.0 | 805.0 | 838.0 | +9.0 | +1.09% | 34,600 |
| 2026-03-06 | 822.0 | 831.0 | 808.0 | 829.0 | +7.0 | +0.85% | 8,100 |
| 2026-03-05 | 813.0 | 834.0 | 801.0 | 822.0 | +42.0 | +5.38% | 17,100 |
| 2026-03-04 | 781.0 | 806.0 | 771.0 | 780.0 | -30.0 | -3.70% | 35,300 |
| 2026-03-03 | 850.0 | 868.0 | 802.0 | 810.0 | -43.0 | -5.04% | 39,800 |
| 2026-03-02 | 856.0 | 867.0 | 852.0 | 853.0 | -22.0 | -2.51% | 21,800 |
| 2026-02-27 | 860.0 | 884.0 | 855.0 | 875.0 | +13.0 | +1.51% | 11,700 |
| 2026-02-26 | 892.0 | 900.0 | 861.0 | 862.0 | -31.0 | -3.47% | 27,700 |
| 2026-02-25 | 900.0 | 908.0 | 891.0 | 893.0 | -12.0 | -1.33% | 11,100 |
| 2026-02-24 | 899.0 | 928.0 | 875.0 | 905.0 | +15.0 | +1.69% | 29,800 |
| 2026-02-20 | 900.0 | 900.0 | 876.0 | 890.0 | -9.0 | -1.00% | 25,200 |
| 2026-02-19 | 907.0 | 921.0 | 866.0 | 899.0 | +7.0 | +0.78% | 47,100 |
| 2026-02-18 | 852.0 | 916.0 | 848.0 | 892.0 | +52.0 | +6.19% | 55,900 |
| 2026-02-17 | 834.0 | 844.0 | 820.0 | 840.0 | +21.0 | +2.56% | 27,900 |
| 2026-02-16 | 842.0 | 843.0 | 818.0 | 819.0 | +7.0 | +0.86% | 77,300 |
| 2026-02-13 | 797.0 | 820.0 | 794.0 | 812.0 | +17.0 | +2.14% | 53,200 |
| 2026-02-12 | 785.0 | 795.0 | 785.0 | 795.0 | +9.0 | +1.15% | 14,900 |
| 2026-02-10 | 793.0 | 797.0 | 785.0 | 786.0 | -6.0 | -0.76% | 14,900 |
| 2026-02-09 | 790.0 | 793.0 | 771.0 | 792.0 | +45.0 | +6.02% | 28,400 |
| 2026-02-06 | 743.0 | 747.0 | 737.0 | 747.0 | 0.0 | 0.00% | 13,800 |
| 2026-02-05 | 739.0 | 750.0 | 739.0 | 747.0 | +9.0 | +1.22% | 3,500 |
| 2026-02-04 | 742.0 | 742.0 | 720.0 | 738.0 | +1.0 | +0.14% | 6,800 |
| 2026-02-03 | 743.0 | 749.0 | 737.0 | 737.0 | -6.0 | -0.81% | 2,700 |
| 2026-02-02 | 736.0 | 749.0 | 728.0 | 743.0 | +18.0 | +2.48% | 10,100 |
| 2026-01-30 | 745.0 | 747.0 | 720.0 | 725.0 | -21.0 | -2.82% | 10,700 |
| 2026-01-29 | 755.0 | 755.0 | 743.0 | 746.0 | -9.0 | -1.19% | 10,400 |
| 2026-01-28 | 760.0 | 760.0 | 755.0 | 755.0 | -5.0 | -0.66% | 5,000 |
| 2026-01-27 | 757.0 | 761.0 | 756.0 | 760.0 | +2.0 | +0.26% | 2,600 |
| 2026-01-26 | 762.0 | 765.0 | 755.0 | 758.0 | -5.0 | -0.66% | 6,700 |
| 2026-01-23 | 761.0 | 763.0 | 757.0 | 763.0 | +6.0 | +0.79% | 3,400 |
| 2026-01-22 | 754.0 | 761.0 | 754.0 | 757.0 | +1.0 | +0.13% | 6,700 |
| 2026-01-21 | 749.0 | 758.0 | 749.0 | 756.0 | -1.0 | -0.13% | 6,100 |
| 2026-01-20 | 748.0 | 759.0 | 743.0 | 757.0 | +9.0 | +1.20% | 5,300 |
| 2026-01-19 | 761.0 | 762.0 | 742.0 | 748.0 | -12.0 | -1.58% | 11,900 |
| 2026-01-16 | 763.0 | 765.0 | 757.0 | 760.0 | -2.0 | -0.26% | 8,600 |
| 2026-01-15 | 763.0 | 770.0 | 757.0 | 762.0 | 0.0 | 0.00% | 9,200 |
| 2026-01-14 | 769.0 | 777.0 | 756.0 | 762.0 | -7.0 | -0.91% | 9,600 |
| 2026-01-13 | 777.0 | 785.0 | 765.0 | 769.0 | 0.0 | 0.00% | 20,700 |
| 2026-01-09 | 753.0 | 772.0 | 749.0 | 769.0 | +19.0 | +2.53% | 20,500 |
| 2026-01-08 | 742.0 | 750.0 | 741.0 | 750.0 | +8.0 | +1.08% | 10,100 |
| 2026-01-07 | 741.0 | 742.0 | 739.0 | 742.0 | +3.0 | +0.41% | 5,100 |
| 2026-01-06 | 739.0 | 749.0 | 722.0 | 739.0 | +7.0 | +0.96% | 15,900 |
| 2026-01-05 | 734.0 | 742.0 | 725.0 | 732.0 | -2.0 | -0.27% | 9,200 |
| 2025-12-30 | 724.0 | 738.0 | 718.0 | 734.0 | -5.0 | -0.68% | 7,400 |
| 2025-12-29 | 724.0 | 741.0 | 717.0 | 739.0 | +8.0 | +1.09% | 6,300 |
| 2025-12-26 | 739.0 | 739.0 | 731.0 | 731.0 | -14.0 | -1.88% | 3,700 |
| 2025-12-25 | 750.0 | 750.0 | 740.0 | 745.0 | 0.0 | 0.00% | 6,100 |
| 2025-12-24 | 749.0 | 749.0 | 732.0 | 745.0 | -4.0 | -0.53% | 9,000 |
| 2025-12-23 | 747.0 | 750.0 | 742.0 | 749.0 | -1.0 | -0.13% | 7,300 |
| 2025-12-22 | 737.0 | 750.0 | 726.0 | 750.0 | +21.0 | +2.88% | 15,700 |
| 2025-12-19 | 740.0 | 740.0 | 726.0 | 729.0 | -8.0 | -1.09% | 3,600 |
| 2025-12-18 | 725.0 | 737.0 | 722.0 | 737.0 | +11.0 | +1.52% | 10,900 |
| 2025-12-17 | 716.0 | 743.0 | 716.0 | 726.0 | +10.0 | +1.40% | 15,900 |
| 2025-12-16 | 710.0 | 719.0 | 710.0 | 716.0 | +3.0 | +0.42% | 5,000 |
| 2025-12-15 | 715.0 | 720.0 | 710.0 | 713.0 | -3.0 | -0.42% | 9,100 |
| 2025-12-12 | 709.0 | 718.0 | 703.0 | 716.0 | +7.0 | +0.99% | 15,700 |
| 2025-12-11 | 701.0 | 719.0 | 701.0 | 709.0 | +15.0 | +2.16% | 21,900 |
| 2025-12-10 | 692.0 | 697.0 | 690.0 | 694.0 | +4.0 | +0.58% | 12,000 |
| 2025-12-09 | 691.0 | 692.0 | 689.0 | 690.0 | -1.0 | -0.14% | 4,100 |
| 2025-12-08 | 692.0 | 692.0 | 690.0 | 691.0 | +2.0 | +0.29% | 3,800 |
| 2025-12-05 | 691.0 | 691.0 | 684.0 | 689.0 | -2.0 | -0.29% | 5,000 |
| 2025-12-04 | 695.0 | 697.0 | 691.0 | 691.0 | -3.0 | -0.43% | 5,500 |
| 2025-12-03 | 688.0 | 695.0 | 687.0 | 694.0 | +4.0 | +0.58% | 6,000 |
| 2025-12-02 | 688.0 | 690.0 | 685.0 | 690.0 | +1.0 | +0.15% | 4,700 |
| 2025-12-01 | 688.0 | 689.0 | 687.0 | 689.0 | +1.0 | +0.15% | 2,600 |
| 2025-11-28 | 682.0 | 689.0 | 682.0 | 688.0 | -1.0 | -0.15% | 4,500 |
| 2025-11-27 | 687.0 | 690.0 | 687.0 | 689.0 | -1.0 | -0.14% | 3,600 |
| 2025-11-26 | 688.0 | 691.0 | 682.0 | 690.0 | +2.0 | +0.29% | 13,600 |
| 2025-11-25 | 688.0 | 706.0 | 683.0 | 688.0 | 0.0 | 0.00% | 38,600 |
| 2025-11-21 | 681.0 | 691.0 | 681.0 | 688.0 | +5.0 | +0.73% | 5,400 |
| 2025-11-20 | 680.0 | 688.0 | 680.0 | 683.0 | +3.0 | +0.44% | 2,600 |
| 2025-11-19 | 676.0 | 684.0 | 676.0 | 680.0 | +4.0 | +0.59% | 600 |
| 2025-11-18 | 680.0 | 680.0 | 675.0 | 676.0 | -6.0 | -0.88% | 3,900 |
| 2025-11-17 | 689.0 | 689.0 | 680.0 | 682.0 | -6.0 | -0.87% | 3,100 |
| 2025-11-14 | 679.0 | 689.0 | 678.0 | 688.0 | +3.0 | +0.44% | 4,000 |
| 2025-11-13 | 684.0 | 694.0 | 678.0 | 685.0 | -1.0 | -0.15% | 6,300 |
| 2025-11-12 | 691.0 | 694.0 | 683.0 | 686.0 | -4.0 | -0.58% | 13,600 |
| 2025-11-11 | 690.0 | 694.0 | 680.0 | 690.0 | 0.0 | 0.00% | 14,300 |
| 2025-11-10 | 685.0 | 690.0 | 685.0 | 690.0 | +8.0 | +1.17% | 3,700 |
| 2025-11-07 | 682.0 | 688.0 | 680.0 | 682.0 | 0.0 | 0.00% | 2,300 |
| 2025-11-06 | 677.0 | 685.0 | 677.0 | 682.0 | +3.0 | +0.44% | 1,800 |
| 2025-11-05 | 675.0 | 680.0 | 675.0 | 679.0 | -1.0 | -0.15% | 1,300 |
| 2025-11-04 | 690.0 | 690.0 | 670.0 | 680.0 | +3.0 | +0.44% | 4,900 |
| 2025-10-31 | 688.0 | 688.0 | 677.0 | 677.0 | -8.0 | -1.17% | 1,300 |
| 2025-10-30 | 677.0 | 685.0 | 677.0 | 685.0 | +4.0 | +0.59% | 500 |
| 2025-10-29 | 689.0 | 690.0 | 672.0 | 681.0 | 0.0 | 0.00% | 2,700 |
| 2025-10-28 | 689.0 | 692.0 | 673.0 | 681.0 | -7.0 | -1.02% | 4,100 |
| 2025-10-27 | 687.0 | 692.0 | 682.0 | 688.0 | +1.0 | +0.15% | 11,700 |
| 2025-10-24 | 687.0 | 687.0 | 687.0 | 687.0 | +4.0 | +0.59% | 300 |
| 2025-10-23 | 687.0 | 687.0 | 683.0 | 683.0 | +2.0 | +0.29% | 300 |
| 2025-10-22 | 679.0 | 681.0 | 667.0 | 681.0 | +2.0 | +0.29% | 1,900 |
| 2025-10-21 | 684.0 | 689.0 | 675.0 | 679.0 | -8.0 | -1.16% | 3,400 |
| 2025-10-20 | 681.0 | 689.0 | 675.0 | 687.0 | +13.0 | +1.93% | 1,300 |
| 2025-10-17 | 683.0 | 683.0 | 668.0 | 674.0 | -10.0 | -1.46% | 5,900 |
| 2025-10-16 | 698.0 | 698.0 | 684.0 | 684.0 | -14.0 | -2.01% | 2,800 |
| 2025-10-15 | 667.0 | 698.0 | 663.0 | 698.0 | +28.0 | +4.18% | 4,800 |
| 2025-10-14 | 690.0 | 690.0 | 665.0 | 670.0 | -20.0 | -2.90% | 11,300 |
| 2025-10-10 | 700.0 | 700.0 | 683.0 | 690.0 | +1.0 | +0.15% | 10,600 |
| 2025-10-09 | 710.0 | 710.0 | 684.0 | 689.0 | +11.0 | +1.62% | 10,900 |
| 2025-10-08 | 680.0 | 690.0 | 677.0 | 678.0 | -2.0 | -0.29% | 1,800 |
| 2025-10-07 | 661.0 | 698.0 | 661.0 | 680.0 | +20.0 | +3.03% | 7,400 |
| 2025-10-06 | 672.0 | 679.0 | 660.0 | 660.0 | +1.0 | +0.15% | 6,800 |
| 2025-10-03 | 662.0 | 670.0 | 659.0 | 659.0 | -3.0 | -0.45% | 4,700 |
| 2025-10-02 | 663.0 | 664.0 | 659.0 | 662.0 | +4.0 | +0.61% | 1,600 |
| 2025-10-01 | 670.0 | 671.0 | 658.0 | 658.0 | -32.0 | -4.64% | 4,200 |
| 2025-09-30 | 680.0 | 690.0 | 680.0 | 690.0 | 0.0 | 0.00% | 800 |
| 2025-09-29 | 696.0 | 696.0 | 690.0 | 690.0 | -5.0 | -0.72% | 400 |
| 2025-09-26 | 685.0 | 695.0 | 685.0 | 695.0 | +12.0 | +1.76% | 1,100 |
| 2025-09-25 | 701.0 | 701.0 | 681.0 | 683.0 | -16.0 | -2.29% | 11,400 |
| 2025-09-24 | 700.0 | 700.0 | 694.0 | 699.0 | -1.0 | -0.14% | 3,800 |
| 2025-09-22 | 695.0 | 704.0 | 695.0 | 700.0 | +11.0 | +1.60% | 3,100 |
| 2025-09-19 | 683.0 | 689.0 | 683.0 | 689.0 | 0.0 | 0.00% | 700 |
| 2025-09-18 | 676.0 | 693.0 | 671.0 | 689.0 | +12.0 | +1.77% | 2,100 |
| 2025-09-17 | 698.0 | 698.0 | 670.0 | 677.0 | -21.0 | -3.01% | 3,100 |
| 2025-09-16 | 703.0 | 704.0 | 696.0 | 698.0 | 0.0 | 0.00% | 1,000 |
| 2025-09-12 | 702.0 | 704.0 | 698.0 | 698.0 | — | — | 3,500 |
直近120営業日分を表示